FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.65 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 37.19 37.19 37.19 37.19 19 -0.19(-0.51%)
Feb 27, 2019 37.38 37.38 37.38 37.38 0 +0.16(+0.42%)
Feb 26, 2019 37.38 37.38 37.22 37.22 426 -0.20(-0.54%)
Feb 25, 2019 37.02 37.42 37.02 37.42 1,459 +0.12(+0.32%)
Feb 22, 2019 37.30 37.35 37.15 37.30 10,300 -0.15(-0.40%)
Feb 21, 2019 37.46 37.46 37.45 37.45 292 -0.02(-0.05%)
Feb 20, 2019 37.47 37.47 37.47 37.47 336 +0.03(+0.09%)
Feb 19, 2019 37.24 37.54 37.24 37.44 1,908 +0.10(+0.26%)
Feb 15, 2019 37.31 37.38 37.29 37.34 2,000 +0.05(+0.12%)
Feb 14, 2019 37.33 37.33 37.24 37.29 1,157 +0.02(+0.04%)
Feb 13, 2019 37.35 37.35 37.28 37.28 774 +0.01(+0.03%)
Feb 12, 2019 37.31 37.31 37.26 37.26 1,930 -0.02(-0.04%)
Feb 11, 2019 37.18 37.33 37.18 37.28 4,370 +0.09(+0.24%)
Feb 08, 2019 37.19 37.19 37.19 37.19 100 -0.03(-0.07%)
Feb 07, 2019 37.17 37.22 37.17 37.22 6,515 +0.11(+0.31%)
Feb 06, 2019 37.09 37.15 37.08 37.10 3,013 +0.02(+0.04%)
Feb 05, 2019 37.08 37.08 37.08 37.08 92 -0.00(-0.00%)
Feb 04, 2019 37.06 37.09 37.06 37.09 501 +0.01(+0.02%)
Feb 01, 2019 37.16 37.22 37.08 37.08 2,500 +0.01(+0.03%)
Jan 31, 2019 37.22 37.22 37.05 37.07 2,796 -0.05(-0.13%)
Jan 30, 2019 37.07 37.14 37.07 37.12 927 +0.05(+0.13%)
Jan 29, 2019 37.21 37.21 37.07 37.07 1,436 -0.08(-0.21%)
Jan 28, 2019 37.16 37.25 37.09 37.15 6,238 +0.11(+0.29%)
Jan 25, 2019 37.04 37.04 37.04 37.04 100 +0.01(+0.03%)
Jan 24, 2019 37.03 37.03 37.03 37.03 0 +0.00(+0.00%)
Jan 23, 2019 37.03 37.03 37.01 37.03 715 +0.19(+0.52%)
Jan 22, 2019 36.98 36.98 36.81 36.84 4,931 -0.01(-0.01%)
Jan 18, 2019 36.80 36.85 36.80 36.85 700 +0.01(+0.01%)
Jan 17, 2019 36.95 36.95 36.82 36.84 8,949 +0.84(+2.33%)
Jan 16, 2019 37.24 37.24 36.00 36.00 29,818 -1.14(-3.06%)
Jan 15, 2019 37.14 37.14 37.14 37.14 110 -0.09(-0.24%)
Jan 14, 2019 37.14 37.22 37.14 37.22 1,250 -0.02(-0.04%)
Jan 11, 2019 37.14 37.25 37.14 37.24 7,400 +0.24(+0.64%)
Jan 10, 2019 37.01 37.01 37.01 37.01 194 +0.01(+0.03%)
Jan 09, 2019 37.01 37.01 36.99 36.99 191 -0.25(-0.66%)
Jan 08, 2019 36.96 37.24 36.88 37.24 23,147 +0.24(+0.65%)
Jan 07, 2019 36.94 37.00 36.86 37.00 11,512 +0.06(+0.16%)
Jan 04, 2019 36.85 36.98 36.85 36.94 500 +0.20(+0.54%)
Jan 03, 2019 36.74 36.74 36.74 36.74 0 -0.11(-0.30%)
Jan 02, 2019 36.83 36.99 36.83 36.85 2,865 -0.13(-0.34%)
Dec 31, 2018 37.01 37.01 36.97 36.98 2,100 +0.12(+0.33%)
Dec 28, 2018 36.86 36.86 36.86 36.86 0 -0.02(-0.04%)
Dec 27, 2018 36.86 36.88 36.86 36.88 438 +0.09(+0.23%)
Dec 26, 2018 36.83 36.83 36.79 36.79 304 +0.11(+0.30%)
Dec 24, 2018 36.68 36.68 36.68 36.68 100 -0.10(-0.27%)
Dec 21, 2018 36.78 36.78 36.78 36.78 0 -0.02(-0.05%)
Dec 20, 2018 36.80 36.80 36.80 36.80 0 +0.21(+0.57%)
Dec 19, 2018 36.78 36.78 36.58 36.59 3,949 -0.07(-0.19%)
Dec 18, 2018 36.97 37.04 36.66 36.66 3,379 -0.28(-0.76%)
Dec 17, 2018 37.07 37.07 36.94 36.94 240 -0.27(-0.74%)
Dec 14, 2018 37.22 37.27 37.21 37.22 6,200 -0.01(-0.03%)
Dec 13, 2018 37.27 37.27 37.22 37.22 1,352 +0.08(+0.23%)
Dec 12, 2018 37.15 37.15 37.06 37.14 3,543 -0.42(-1.12%)
Dec 11, 2018 37.32 37.60 37.32 37.56 6,183 +0.51(+1.38%)
Dec 10, 2018 36.93 37.05 36.80 37.05 5,902 +0.09(+0.24%)
Dec 07, 2018 37.03 37.04 36.96 36.96 12,800 -0.31(-0.83%)
Dec 06, 2018 37.06 37.28 37.06 37.27 3,307 +0.32(+0.87%)
Dec 04, 2018 36.99 37.00 36.95 36.95 400 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.